三機工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/01/14 | 6,280 | 6,320 | 6,200 | 6,240 | -10 | -0.2% | 170,700 |
| 2026/01/13 | 6,330 | 6,330 | 6,180 | 6,250 | +220 | +3.6% | 220,600 |
| 2026/01/09 | 6,030 | 6,040 | 5,850 | 6,030 | -10 | -0.2% | 272,700 |
| 2026/01/08 | 5,970 | 6,120 | 5,970 | 6,040 | +70 | +1.2% | 143,700 |
| 2026/01/07 | 6,000 | 6,060 | 5,930 | 5,970 | -130 | -2.1% | 192,500 |
| 2026/01/06 | 6,030 | 6,140 | 5,990 | 6,100 | +170 | +2.9% | 182,000 |
| 2026/01/05 | 5,900 | 5,990 | 5,830 | 5,930 | +190 | +3.3% | 178,700 |
| 2025/12/30 | 5,790 | 5,880 | 5,740 | 5,740 | -130 | -2.2% | 132,000 |
| 2025/12/29 | 5,820 | 5,890 | 5,790 | 5,870 | +50 | +0.9% | 140,300 |
| 2025/12/26 | 5,890 | 5,930 | 5,790 | 5,820 | -80 | -1.4% | 114,400 |
| 2025/12/25 | 5,820 | 5,900 | 5,810 | 5,900 | +120 | +2.1% | 175,100 |
| 2025/12/24 | 5,760 | 5,850 | 5,760 | 5,780 | +20 | +0.3% | 131,000 |
| 2025/12/23 | 5,700 | 5,780 | 5,680 | 5,760 | -10 | -0.2% | 126,400 |
| 2025/12/22 | 5,880 | 5,930 | 5,760 | 5,770 | -80 | -1.4% | 209,700 |
| 2025/12/19 | 5,620 | 5,880 | 5,620 | 5,850 | +230 | +4.1% | 357,300 |
| 2025/12/18 | 5,630 | 5,680 | 5,520 | 5,620 | -10 | -0.2% | 219,000 |
| 2025/12/17 | 5,750 | 5,800 | 5,570 | 5,630 | -80 | -1.4% | 271,900 |
| 2025/12/16 | 5,650 | 5,760 | 5,610 | 5,710 | +90 | +1.6% | 244,900 |
| 2025/12/15 | 5,500 | 5,620 | 5,450 | 5,620 | +20 | +0.4% | 142,700 |
| 2025/12/12 | 5,500 | 5,600 | 5,460 | 5,600 | +240 | +4.5% | 231,900 |
| 2025/12/11 | 5,450 | 5,480 | 5,330 | 5,360 | -90 | -1.7% | 146,900 |
| 2025/12/10 | 5,500 | 5,520 | 5,410 | 5,450 | -20 | -0.4% | 150,600 |
| 2025/12/09 | 5,470 | 5,500 | 5,420 | 5,470 | ±0 | ±0% | 118,700 |
| 2025/12/08 | 5,400 | 5,470 | 5,370 | 5,470 | +120 | +2.2% | 124,900 |
| 2025/12/05 | 5,310 | 5,430 | 5,310 | 5,350 | +50 | +0.9% | 169,400 |
| 2025/12/04 | 5,220 | 5,340 | 5,220 | 5,300 | +140 | +2.7% | 196,500 |
| 2025/12/03 | 5,320 | 5,360 | 5,090 | 5,160 | -180 | -3.4% | 338,300 |
| 2025/12/02 | 5,300 | 5,390 | 5,260 | 5,340 | +50 | +0.9% | 196,400 |
| 2025/12/01 | 5,500 | 5,530 | 5,290 | 5,290 | -270 | -4.9% | 236,600 |
| 2025/11/28 | 5,470 | 5,580 | 5,460 | 5,560 | +90 | +1.6% | 140,600 |
| 2025/11/27 | 5,500 | 5,530 | 5,460 | 5,470 | +30 | +0.6% | 156,700 |
| 2025/11/26 | 5,430 | 5,490 | 5,400 | 5,440 | +40 | +0.7% | 165,400 |
| 2025/11/25 | 5,590 | 5,590 | 5,380 | 5,400 | -100 | -1.8% | 182,900 |
| 2025/11/21 | 5,340 | 5,500 | 5,340 | 5,500 | +60 | +1.1% | 230,400 |
| 2025/11/20 | 5,380 | 5,470 | 5,360 | 5,440 | +160 | +3% | 204,400 |
| 2025/11/19 | 5,320 | 5,330 | 5,120 | 5,280 | -40 | -0.8% | 295,000 |
| 2025/11/18 | 5,430 | 5,490 | 5,270 | 5,320 | -180 | -3.3% | 170,400 |
| 2025/11/17 | 5,340 | 5,500 | 5,270 | 5,500 | +180 | +3.4% | 265,100 |
| 2025/11/14 | 5,390 | 5,630 | 5,230 | 5,320 | -250 | -4.5% | 466,200 |
| 2025/11/13 | 5,550 | 5,680 | 5,540 | 5,570 | +50 | +0.9% | 244,400 |
| 2025/11/12 | 5,420 | 5,530 | 5,400 | 5,520 | +20 | +0.4% | 199,700 |
| 2025/11/11 | 5,550 | 5,630 | 5,500 | 5,500 | -40 | -0.7% | 237,200 |
| 2025/11/10 | 5,550 | 5,620 | 5,530 | 5,540 | +70 | +1.3% | 254,300 |
| 2025/11/07 | 5,370 | 5,500 | 5,370 | 5,470 | +10 | +0.2% | 209,200 |
| 2025/11/06 | 5,410 | 5,510 | 5,380 | 5,460 | +70 | +1.3% | 199,100 |
| 2025/11/05 | 5,380 | 5,420 | 5,070 | 5,390 | +20 | +0.4% | 305,800 |
| 2025/11/04 | 5,330 | 5,510 | 5,330 | 5,370 | +60 | +1.1% | 288,000 |
| 2025/10/31 | 5,400 | 5,420 | 5,310 | 5,310 | -20 | -0.4% | 294,700 |
| 2025/10/30 | 5,320 | 5,380 | 5,280 | 5,330 | +90 | +1.7% | 382,500 |
| 2025/10/29 | 5,220 | 5,400 | 5,180 | 5,240 | +220 | +4.4% | 486,600 |
1～
50
件表示中 / 3862件
類似銘柄と比較する
現在ご覧いただいている「三機工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三機工 | 631,000円 | -1.2% | +21.4% | 2.61% | 14.67倍 | 2.98倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| 住電設 | 970,000円 | +7.1% | +17.9% | 0.80% | 22.76倍 | 2.86倍 |
|
住友電工系。ビル、工場などの電気工事が主体。大和ハウスがＴＯＢ、完全子会社化を企画 |
| ミライト・ワン | 378,300円 | +7.2% | +23.8% | 2.25% | 15.97倍 | 1.29倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 東亜建 | 349,500円 | +3.5% | +4.6% | 2.20% | 18.01倍 | 2.54倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| ショーボンド | 141,550円 | +4.7% | +4.1% | 3.21% | 18.79倍 | 2.73倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
市場注目の銘柄
チャート関連のコラム
